UK markets close in 37 minutes

Progress Software Corporation (PGR.F)

Frankfurt - Frankfurt Delayed price. Currency in EUR
Add to watchlist
47.00+1.00 (+2.17%)
As of 08:00AM CEST. Market open.
Time period:
12 Jun 2023 - 12 Jun 2024
Show:
Historical prices
Frequency:
Daily
Currency in EURDownload
DateOpenHighLowClose*Adj. close**Volume
12 Jun 202447.0047.0047.0047.0047.0050
11 Jun 2024------
10 Jun 202446.6046.6046.6046.6046.60-
07 Jun 202446.0046.0046.0046.0046.00-
06 Jun 202446.2046.2046.2046.2046.20-
05 Jun 202445.8045.8045.8045.8045.80-
04 Jun 202446.0046.0046.0046.0046.00-
03 Jun 202446.6046.6046.6046.6046.60-
03 Jun 20240.175 Dividend
31 May 202445.6045.6045.6045.6045.42-
30 May 202445.6045.6045.6045.6045.42-
29 May 202445.8045.8045.8045.8045.62-
28 May 202446.2046.2046.2046.2046.02-
27 May 202446.2046.2046.2046.2046.02-
24 May 202446.8046.8046.8046.8046.62-
23 May 202447.4047.4047.4047.4047.22-
22 May 202447.2047.2047.2047.2047.02-
21 May 202447.4047.4047.4047.4047.22-
20 May 202447.2047.2047.2047.2047.02-
17 May 202447.4047.6047.4047.6047.42-
16 May 202447.2047.2047.2047.2047.02-
15 May 202447.2047.2047.2047.2047.02-
14 May 202447.0047.0047.0047.0046.82-
13 May 202447.2047.2047.2047.2047.02-
10 May 202447.2047.2047.2047.2047.02-
09 May 202447.4047.4047.4047.4047.22-
08 May 202447.8047.8047.8047.8047.62-
07 May 202447.4047.4047.4047.4047.22-
06 May 202446.8046.8046.8046.8046.62-
03 May 202447.2047.2047.2047.2047.02-
02 May 202446.6046.6046.6046.6046.42-
30 Apr 202446.8046.8046.8046.8046.62-
29 Apr 202447.0047.0047.0047.0046.82-
26 Apr 202447.2047.2047.2047.2047.02-
25 Apr 202448.0048.0048.0048.0047.82-
24 Apr 202448.0048.0048.0048.0047.82-
23 Apr 202448.0048.0048.0048.0047.82-
22 Apr 202447.4047.4047.4047.4047.22-
19 Apr 202446.8046.8046.8046.8046.62-
18 Apr 202447.4047.4047.4047.4047.22-
17 Apr 202447.6047.6047.6047.6047.42-
16 Apr 202447.0047.0047.0047.0046.82-
15 Apr 202448.0048.0048.0048.0047.82-
12 Apr 202448.2048.2048.2048.2048.02-
11 Apr 202447.4047.4047.4047.4047.22-
10 Apr 202447.2047.2047.2047.2047.02-
09 Apr 202446.4046.4046.4046.4046.22-
08 Apr 202446.8046.8046.8046.8046.62-
05 Apr 202447.2047.2047.2047.2047.02-
04 Apr 202447.6047.6047.6047.6047.42-
03 Apr 202448.2048.2048.2048.2048.02-
02 Apr 202449.0049.0049.0049.0048.81-
28 Mar 202448.8048.8048.8048.8048.61-
27 Mar 202447.6047.6047.6047.6047.42-
26 Mar 202448.6048.6048.6048.6048.41-
25 Mar 202448.2048.2048.2048.2048.02-
22 Mar 202448.6048.6048.6048.6048.41-
21 Mar 202448.6048.6048.6048.6048.41-
20 Mar 202448.6048.6048.6048.6048.41-
19 Mar 202448.4048.4048.4048.4048.21-
18 Mar 202448.2048.2048.2048.2048.02-
15 Mar 202448.6048.6048.6048.6048.41-
14 Mar 202449.0049.0049.0049.0048.81-
13 Mar 202449.0049.0049.0049.0048.81-
12 Mar 202449.2049.2049.2049.2049.01-
11 Mar 202449.0049.0049.0049.0048.81-
08 Mar 202449.2049.2049.2049.2049.01-
07 Mar 202448.6048.6048.6048.6048.41-
06 Mar 202448.2048.2048.2048.2048.02-
05 Mar 202448.2048.2048.0048.0047.8250
04 Mar 202449.0049.0049.0049.0048.81-
01 Mar 202449.4049.4049.4049.4049.21-
29 Feb 202448.4048.4048.4048.4048.21-
29 Feb 20240.175 Dividend
28 Feb 202449.0049.0049.0049.0048.64-
27 Feb 202449.6049.6049.6049.6049.23-
26 Feb 202452.0052.0052.0052.0051.62-
23 Feb 202450.5050.5050.5050.5050.13-
22 Feb 202450.5050.5050.5050.5050.13-
21 Feb 202451.0051.0051.0051.0050.62-
20 Feb 202452.0052.0052.0052.0051.62-
19 Feb 202452.0052.0052.0052.0051.62-
16 Feb 202452.0052.0052.0052.0051.62-
15 Feb 202451.5051.5051.5051.5051.12-
14 Feb 202451.0051.0051.0051.0050.62-
13 Feb 202452.5052.5052.5052.5052.11-
12 Feb 202452.5052.5052.5052.5052.11-
09 Feb 202453.0053.0053.0053.0052.61-
08 Feb 202452.5052.5052.5052.5052.11-
07 Feb 202453.0053.0053.0053.0052.61-
06 Feb 202452.5052.5052.5052.5052.11-
05 Feb 202453.0053.0053.0053.0052.61-
02 Feb 202453.0053.0053.0053.0052.61-
01 Feb 202452.5052.5052.5052.5052.11-
31 Jan 202453.0053.0053.0053.0052.61-
30 Jan 202453.0053.0053.0053.0052.61-
29 Jan 202451.0053.0051.0053.0052.61100
26 Jan 202454.0054.0054.0054.0053.60-
25 Jan 202454.5054.5054.5054.5054.10100
24 Jan 202455.0055.0055.0055.0054.59-
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...